Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	33.78	33.91	33.70	33.79	1,086,374	-0.02(-0.06%)
Mar 30, 2011	33.70	33.88	33.65	33.81	1,258,457	+0.38(+1.15%)
Mar 29, 2011	33.16	33.43	33.05	33.43	719,951	+0.25(+0.74%)
Mar 28, 2011	33.30	33.44	33.18	33.18	1,443,539	-0.08(-0.25%)
Mar 25, 2011	33.41	33.54	33.26	33.26	1,426,408	-0.28(-0.84%)
Mar 24, 2011	33.33	33.59	33.19	33.54	1,117,340	+0.40(+1.20%)
Mar 23, 2011	32.93	33.23	32.80	33.15	1,441,792	+0.14(+0.43%)
Mar 22, 2011	33.09	33.09	32.87	33.00	1,346,264	-0.06(-0.19%)
Mar 21, 2011	32.96	33.12	32.96	33.06	2,326,639	+0.75(+2.31%)
Mar 18, 2011	32.45	32.48	32.22	32.32	1,279,466	+0.40(+1.24%)
Mar 17, 2011	31.99	32.11	31.77	31.92	1,546,197	+0.80(+2.58%)
Mar 16, 2011	31.81	31.94	30.75	31.12	3,189,296	-0.86(-2.68%)
Mar 15, 2011	31.73	32.12	31.69	31.98	3,021,702	-0.66(-2.02%)
Mar 14, 2011	32.42	32.64	32.28	32.63	1,286,648	-0.38(-1.16%)
Mar 11, 2011	32.73	33.09	32.69	33.02	1,689,140	+0.12(+0.37%)
Mar 10, 2011	33.19	33.75	32.86	32.89	1,332,013	-0.86(-2.54%)
Mar 09, 2011	33.77	33.87	33.63	33.75	1,241,287	-0.03(-0.08%)
Mar 08, 2011	33.65	33.90	33.43	33.78	1,134,627	+0.17(+0.51%)
Mar 07, 2011	34.11	34.15	33.51	33.61	1,206,878	-0.36(-1.05%)
Mar 04, 2011	34.09	34.17	33.72	33.96	1,635,784	-0.16(-0.48%)
Mar 03, 2011	33.98	34.17	33.87	34.13	1,111,283	+0.42(+1.24%)
Mar 02, 2011	33.57	33.96	33.57	33.71	3,645,563	+0.25(+0.76%)
Mar 01, 2011	34.04	34.07	33.45	33.46	3,548,255	-0.41(-1.21%)
Feb 28, 2011	33.91	34.00	33.73	33.87	1,241,735	+0.28(+0.84%)
Feb 25, 2011	33.39	33.59	33.38	33.59	2,186,170	+0.45(+1.36%)
Feb 24, 2011	33.22	33.29	32.89	33.13	1,133,531	+0.01(+0.02%)
Feb 23, 2011	33.23	33.33	32.86	33.13	1,484,301	+0.03(+0.08%)
Feb 22, 2011	33.41	33.62	33.06	33.10	2,089,873	-0.97(-2.86%)
Feb 18, 2011	33.96	34.09	33.87	34.07	1,728,075	+0.13(+0.38%)
Feb 17, 2011	33.74	33.96	33.68	33.94	780,315	+0.18(+0.53%)
Feb 16, 2011	33.55	33.83	33.52	33.76	921,333	+0.34(+1.03%)
Feb 15, 2011	33.47	33.51	33.35	33.42	843,687	-0.05(-0.14%)
Feb 14, 2011	33.32	33.50	33.31	33.47	804,196	+0.03(+0.10%)
Feb 11, 2011	33.10	33.46	33.06	33.43	1,141,443	+0.12(+0.37%)
Feb 10, 2011	33.11	33.35	32.96	33.31	888,576	-0.23(-0.67%)
Feb 09, 2011	33.66	33.70	33.42	33.54	1,908,227	-0.27(-0.81%)
Feb 08, 2011	33.70	33.82	33.58	33.81	1,608,939	+0.11(+0.33%)
Feb 07, 2011	33.59	33.77	33.58	33.70	1,814,837	+0.07(+0.20%)
Feb 04, 2011	33.66	33.66	33.39	33.63	1,105,408	-0.03(-0.08%)
Feb 03, 2011	33.59	33.70	33.31	33.66	952,903	+0.00(+0.00%)
Feb 02, 2011	33.67	33.79	33.60	33.66	1,203,922	-0.04(-0.12%)
Feb 01, 2011	33.34	33.75	33.33	33.70	1,561,389	+0.74(+2.24%)
Jan 31, 2011	32.93	33.11	32.88	32.96	1,298,890	+0.31(+0.94%)
Jan 28, 2011	33.30	33.35	32.61	32.65	1,508,679	-0.80(-2.40%)
Jan 27, 2011	33.43	33.57	33.32	33.46	1,408,505	+0.07(+0.21%)
Jan 26, 2011	33.35	33.46	33.26	33.39	1,771,574	+0.21(+0.62%)
Jan 25, 2011	33.08	33.18	32.89	33.18	1,059,677	-0.11(-0.33%)
Jan 24, 2011	32.96	33.29	32.95	33.29	1,150,950	+0.27(+0.81%)
Jan 21, 2011	33.13	33.21	32.94	33.02	988,348	+0.08(+0.25%)
Jan 20, 2011	32.96	33.00	32.64	32.94	1,392,503	-0.30(-0.91%)
Jan 19, 2011	33.59	33.62	33.13	33.24	1,400,273	-0.26(-0.78%)
Jan 18, 2011	33.45	33.59	33.41	33.50	1,459,077	+0.19(+0.58%)
Jan 14, 2011	33.04	33.35	33.02	33.31	1,055,098	+0.19(+0.58%)
Jan 13, 2011	33.28	33.34	33.08	33.12	1,380,759	-0.04(-0.12%)
Jan 12, 2011	32.88	33.16	32.82	33.16	1,098,374	+0.68(+2.09%)
Jan 11, 2011	32.35	32.52	32.30	32.48	965,855	+0.28(+0.87%)
Jan 10, 2011	32.11	32.22	31.92	32.20	934,632	-0.09(-0.28%)
Jan 07, 2011	32.56	32.56	32.12	32.29	1,204,982	-0.23(-0.70%)
Jan 06, 2011	32.87	32.87	32.42	32.52	2,223,584	-0.27(-0.84%)
Jan 05, 2011	32.52	32.82	32.50	32.79	2,150,088	-0.12(-0.37%)
Jan 04, 2011	33.17	33.22	32.70	32.91	1,466,833	-0.06(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.